|
Closing price on 6/26/2026
|
|
| Open |
3.03 |
| High |
3.04 |
| Low |
2.89 |
| Volume |
112,700 |
| Split-adjusted Price |
3.02 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+0.02 / +0.67%
|
3.03
|
3.04
|
2.89
|
3.02
|
2.93
|
3.02
|
112,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
3.04
|
3.07
|
2.99
|
3.00
|
3.01
|
3.00
|
52,200
|
|
|
6/24/2026
|
-0.07 / -2.28%
|
3.07
|
3.08
|
2.98
|
3.00
|
3.01
|
3.00
|
128,700
|
|
|
6/23/2026
|
-0.02 / -0.65%
|
3.14
|
3.14
|
3.02
|
3.07
|
3.05
|
3.07
|
57,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.02
|
3.09
|
3.10
|
3.09
|
55,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.00
|
3.09
|
3.04
|
3.09
|
85,100
|
|
|
6/18/2026
|
-0.05 / -1.59%
|
3.10
|
3.16
|
3.09
|
3.09
|
3.11
|
3.09
|
18,400
|
|
|
6/17/2026
|
+0.03 / +0.96%
|
3.11
|
3.15
|
3.08
|
3.14
|
3.12
|
3.14
|
46,100
|
|
|
6/16/2026
|
+0.06 / +1.97%
|
3.06
|
3.11
|
3.02
|
3.11
|
3.06
|
3.11
|
53,500
|
|
|
6/15/2026
|
-0.06 / -1.93%
|
3.17
|
3.17
|
3.04
|
3.05
|
3.08
|
3.05
|
114,700
|
|
|
6/12/2026
|
-0.04 / -1.27%
|
3.15
|
3.22
|
3.11
|
3.11
|
3.16
|
3.11
|
79,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.12
|
3.15
|
3.15
|
3.15
|
57,400
|
|
|
6/10/2026
|
+0.08 / +2.61%
|
3.07
|
3.23
|
3.05
|
3.15
|
3.16
|
3.15
|
131,500
|
|
|
6/9/2026
|
+0.02 / +0.66%
|
3.05
|
3.08
|
2.95
|
3.07
|
3.02
|
3.07
|
133,400
|
|
|
6/8/2026
|
-0.03 / -0.97%
|
2.95
|
3.05
|
2.95
|
3.05
|
3.01
|
3.05
|
77,200
|
|
|
6/5/2026
|
0.00 / 0.00%
|
3.08
|
3.12
|
2.97
|
3.08
|
3.06
|
3.08
|
86,300
|
|
|
6/4/2026
|
-0.05 / -1.60%
|
3.13
|
3.13
|
2.93
|
3.08
|
2.99
|
3.08
|
335,800
|
|
|
6/3/2026
|
-0.19 / -5.72%
|
3.31
|
3.31
|
3.09
|
3.13
|
3.13
|
3.13
|
314,300
|
|
|
6/2/2026
|
+0.16 / +5.06%
|
3.38
|
3.38
|
3.28
|
3.32
|
3.34
|
3.32
|
579,000
|
|
|
6/1/2026
|
+0.20 / +6.76%
|
2.98
|
3.16
|
2.95
|
3.16
|
3.10
|
3.16
|
458,600
|
|
|
5/29/2026
|
-0.04 / -1.33%
|
3.00
|
3.00
|
2.96
|
2.96
|
2.97
|
2.96
|
61,500
|
|
|
5/28/2026
|
-0.02 / -0.66%
|
2.96
|
3.02
|
2.93
|
3.00
|
2.98
|
3.00
|
167,500
|
|
|
5/27/2026
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.98
|
3.02
|
3.00
|
3.02
|
75,300
|
|
|
5/26/2026
|
-0.01 / -0.33%
|
3.00
|
3.03
|
2.97
|
3.00
|
3.00
|
3.00
|
70,100
|
|
|
5/25/2026
|
-0.03 / -0.99%
|
3.00
|
3.04
|
3.00
|
3.01
|
3.01
|
3.01
|
91,600
|
|
|
5/22/2026
|
-0.04 / -1.30%
|
3.07
|
3.07
|
3.00
|
3.04
|
3.03
|
3.04
|
99,500
|
|
|
5/21/2026
|
-0.06 / -1.91%
|
3.14
|
3.16
|
3.01
|
3.08
|
3.07
|
3.08
|
229,200
|
|
|
5/20/2026
|
-0.04 / -1.26%
|
3.16
|
3.17
|
3.10
|
3.14
|
3.11
|
3.14
|
86,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.15
|
3.18
|
3.15
|
3.18
|
71,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
3.18
|
3.20
|
3.14
|
3.18
|
3.17
|
3.18
|
38,100
|
|
|